Transaction in Own Shares

Summary by AI BETAClose X

On September 26, 2025, Ashtead Group plc repurchased 89,060 of its ordinary shares for Treasury, as part of its share repurchase program of up to $1.5 billion, which was initially announced on December 10, 2024. The average price paid per share was 5,007.99 pence, with the lowest price at 4,978.00 pence and the highest at 5,038.00 pence. Following this transaction, the total number of ordinary shares in issue will be 422,538,056, excluding Treasury shares. The company will hold 28,816,777 ordinary shares in Treasury.

Disclaimer*

Ashtead Group PLC
29 September 2025
 

Transaction in Own Shares

 

Ashtead Group plc (the Company) announces that on 26 September 2025 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its up to $1.5bn share repurchase programme, details of which were announced on 10 December 2024.

 

Description of shares:

Ashtead Group plc - ordinary shares of 10 pence

 

 

Number of shares repurchased:

89,060

 

 

Date of transaction:

26 September 2025

 

 

Average price paid per share (pence):

5,007.9900

 

 

Lowest price paid per share (pence):

4,978.0000

 

 

Highest price paid per share (pence):

5,038.0000

 

 

Broker:

J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 422,538,056 (excluding Treasury shares), and the Company will hold 28,816,777 ordinary shares in Treasury.

 

The figure of 422,538,056 may be used by shareholders (and others with notification obligations) as the denominator of calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Disclosure and Transparency Rules.

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases is attached to this announcement.

 

Time

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

08:01:11

332

5,018.0000

XLON

07002070000003649-E0OdFUcV0dGD

08:01:11

332

5,020.0000

XLON

07002070000003648-E0OdFUcV0dFr

08:03:16

295

5,014.0000

XLON

05002050000004141-E0OdFUcV0hT7

08:03:22

202

5,012.0000

XLON

07002070000004075-E0OdFUcV0hf6

08:03:22

44

5,012.0000

XLON

07002070000004075-E0OdFUcV0hf8

08:03:59

246

5,008.0000

XLON

05002050000004065-E0OdFUcV0iPy

08:04:54

197

5,006.0000

XLON

07002070000004442-E0OdFUcV0jTZ

08:07:08

203

5,008.0000

XLON

05002050000004871-E0OdFUcV0nNw

08:07:08

111

5,008.0000

XLON

07002070000004825-E0OdFUcV0nNr

08:07:08

112

5,008.0000

XLON

07002070000004825-E0OdFUcV0nNu

08:08:12

93

5,006.0000

XLON

05002050000005024-E0OdFUcV0omu

08:08:12

105

5,006.0000

XLON

05002050000005024-E0OdFUcV0omw

08:10:50

138

5,008.0000

XLON

05002050000005349-E0OdFUcV0syM

08:11:01

181

5,008.0000

XLON

07002070000005445-E0OdFUcV0tJ3

08:11:01

39

5,008.0000

XLON

07002070000005445-E0OdFUcV0tJ5

08:11:20

150

5,010.0000

XLON

07002070000005474-E0OdFUcV0ten

08:11:30

134

5,004.0000

XLON

05002050000004747-E0OdFUcV0tv4

08:11:30

111

5,006.0000

XLON

05002050000005251-E0OdFUcV0tuP

08:11:30

101

5,006.0000

XLON

07002070000005137-E0OdFUcV0tuN

08:14:34

212

5,010.0000

XLON

07002070000005880-E0OdFUcV0yn9

08:15:00

179

5,008.0000

XLON

05002050000006027-E0OdFUcV0zQw

08:15:01

197

5,006.0000

XLON

05002050000005876-E0OdFUcV0zTr

08:15:01

164

5,004.0000

XLON

05002050000005802-E0OdFUcV0zU2

08:17:22

4

5,002.0000

XLON

07002070000007905-E0OdFUcV13qQ

08:17:41

1

5,002.0000

XLON

05002050000008117-E0OdFUcV14HK

08:17:41

36

5,002.0000

XLON

05002050000008117-E0OdFUcV14HM

08:18:32

177

5,000.0000

XLON

05002050000008554-E0OdFUcV15XZ

08:18:48

162

4,998.0000

XLON

05002050000007691-E0OdFUcV168a

08:18:48

11

4,997.0000

XLON

05002050000007297-E0OdFUcV168c

08:18:53

182

4,997.0000

XLON

05002050000007297-E0OdFUcV16Ci

08:19:05

193

4,996.0000

XLON

05002050000008918-E0OdFUcV16WO

08:21:43

131

5,006.0000

XLON

07002070000010669-E0OdFUcV19d1

08:21:46

156

5,006.0000

XLON

07002070000010697-E0OdFUcV19la

08:22:24

122

5,004.0000

XLON

07002070000011100-E0OdFUcV1AaM

08:23:23

182

5,004.0000

XLON

07002070000011713-E0OdFUcV1BbS

08:23:43

131

5,002.0000

XLON

05002050000010699-E0OdFUcV1C8q

08:24:10

43

5,000.0000

XLON

07002070000012011-E0OdFUcV1CfY

08:24:10

65

5,000.0000

XLON

07002070000012011-E0OdFUcV1Cfa

08:24:12

130

4,999.0000

XLON

05002050000010700-E0OdFUcV1ChM

08:25:05

169

5,004.0000

XLON

05002050000012719-E0OdFUcV1Djc

08:25:44

169

5,004.0000

XLON

07002070000013010-E0OdFUcV1EIu

08:27:00

156

5,004.0000

XLON

05002050000013647-E0OdFUcV1FXb

08:28:39

189

5,008.0000

XLON

07002070000014825-E0OdFUcV1HfW

08:28:44

176

5,008.0000

XLON

05002050000014970-E0OdFUcV1HrE

08:30:18

146

5,004.0000

XLON

07002070000013979-E0OdFUcV1Jgh

08:30:58

150

5,004.0000

XLON

05002050000016257-E0OdFUcV1KN2

08:31:08

150

5,002.0000

XLON

07002070000015709-E0OdFUcV1Ki2

08:32:25

19

5,002.0000

XLON

07002070000016893-E0OdFUcV1M3a

08:33:43

91

5,002.0000

XLON

05002050000017457-E0OdFUcV1NN7

08:33:43

149

5,002.0000

XLON

07002070000016893-E0OdFUcV1NN3

08:33:43

177

5,002.0000

XLON

07002070000017319-E0OdFUcV1NN5

08:34:17

176

5,000.0000

XLON

07002070000015480-E0OdFUcV1NlT

08:35:02

187

4,998.0000

XLON

07002070000017514-E0OdFUcV1ONu

08:35:07

117

4,996.0000

XLON

07002070000018334-E0OdFUcV1OVS

08:35:07

37

4,996.0000

XLON

07002070000018334-E0OdFUcV1OVc

08:36:01

175

4,998.0000

XLON

05002050000019071-E0OdFUcV1P5P

08:36:01

85

4,998.0000

XLON

05002050000019071-E0OdFUcV1P5R

08:36:24

156

4,995.0000

XLON

07002070000018422-E0OdFUcV1Pcp

08:36:24

233

4,996.0000

XLON

07002070000018561-E0OdFUcV1Pcj

08:40:11

193

5,002.0000

XLON

07002070000021004-E0OdFUcV1SRp

08:42:47

74

5,006.0000

XLON

05002050000022603-E0OdFUcV1Ulf

08:42:47

234

5,006.0000

XLON

07002070000022447-E0OdFUcV1Ulb

08:42:47

102

5,006.0000

XLON

07002070000022458-E0OdFUcV1Uld

08:45:01

172

5,006.0000

XLON

07002070000023191-E0OdFUcV1Wwb

08:45:01

294

5,006.0000

XLON

07002070000023361-E0OdFUcV1Wwd

08:47:19

203

5,004.0000

XLON

07002070000024949-E0OdFUcV1Z7H

08:47:19

154

5,004.0000

XLON

05002050000024414-E0OdFUcV1Z6R

08:48:22

81

5,002.0000

XLON

07002070000022457-E0OdFUcV1aIQ

08:48:22

74

5,002.0000

XLON

07002070000022457-E0OdFUcV1aIf

08:48:32

171

5,000.0000

XLON

05002050000023801-E0OdFUcV1aaC

08:48:45

120

4,999.0000

XLON

05002050000025087-E0OdFUcV1ajY

08:49:41

164

5,004.0000

XLON

05002050000026222-E0OdFUcV1bOb

08:50:00

121

5,002.0000

XLON

05002050000026084-E0OdFUcV1bi5

08:50:00

73

5,002.0000

XLON

05002050000026084-E0OdFUcV1bi9

08:51:08

178

5,000.0000

XLON

07002070000025924-E0OdFUcV1ckH

08:52:29

126

4,996.0000

XLON

07002070000026292-E0OdFUcV1eEp

08:52:29

91

4,996.0000

XLON

07002070000026292-E0OdFUcV1eEn

08:53:00

230

4,996.0000

XLON

05002050000027519-E0OdFUcV1ein

08:53:51

138

4,994.0000

XLON

07002070000026688-E0OdFUcV1fgX

08:53:51

65

4,994.0000

XLON

07002070000026688-E0OdFUcV1fgZ

08:54:50

159

4,992.0000

XLON

05002050000028327-E0OdFUcV1gns

08:55:00

6

4,990.0000

XLON

07002070000028189-E0OdFUcV1gun

08:55:00

169

4,990.0000

XLON

07002070000028189-E0OdFUcV1gur

08:56:23

161

4,986.0000

XLON

05002050000029147-E0OdFUcV1iFh

08:57:03

5

4,984.0000

XLON

07002070000029025-E0OdFUcV1j9P

08:57:03

141

4,984.0000

XLON

07002070000029025-E0OdFUcV1j9Z

08:58:14

138

4,983.0000

XLON

07002070000029946-E0OdFUcV1kGU

08:58:59

83

4,982.0000

XLON

05002050000030047-E0OdFUcV1kp8

08:58:59

55

4,982.0000

XLON

05002050000030047-E0OdFUcV1kpA

08:59:45

137

4,983.0000

XLON

07002070000030844-E0OdFUcV1lZ2

08:59:50

179

4,982.0000

XLON

07002070000030789-E0OdFUcV1ld3

08:59:50

25

4,982.0000

XLON

07002070000030789-E0OdFUcV1ld5

09:01:13

182

4,980.0000

XLON

05002050000032865-E0OdFUcV1npC

09:01:25

121

4,978.0000

XLON

05002050000032866-E0OdFUcV1o3W

09:08:23

118

4,993.0000

XLON

07002070000037351-E0OdFUcV1vAw

09:08:23

152

4,993.0000

XLON

07002070000037351-E0OdFUcV1vAy

09:10:39

119

4,996.0000

XLON

05002050000038703-E0OdFUcV1x6N

09:10:39

128

4,996.0000

XLON

05002050000038703-E0OdFUcV1x6P

09:10:39

41

4,996.0000

XLON

05002050000038703-E0OdFUcV1x6R

09:11:51

183

4,995.0000

XLON

05002050000039137-E0OdFUcV1xxA

09:12:00

270

4,994.0000

XLON

05002050000038854-E0OdFUcV1y6i

09:14:03

184

4,997.0000

XLON

05002050000040205-E0OdFUcV1zqF

09:15:03

226

5,004.0000

XLON

05002050000040816-E0OdFUcV20aA

09:17:30

146

5,004.0000

XLON

07002070000041979-E0OdFUcV22bY

09:17:30

45

5,004.0000

XLON

07002070000041979-E0OdFUcV22ba

09:17:40

237

5,002.0000

XLON

07002070000040481-E0OdFUcV22oT

09:17:41

170

5,002.0000

XLON

05002050000042272-E0OdFUcV22rb

09:17:47

201

4,998.0000

XLON

05002050000040430-E0OdFUcV230R

09:19:24

240

4,995.0000

XLON

07002070000042877-E0OdFUcV24gN

09:19:26

176

4,994.0000

XLON

07002070000042192-E0OdFUcV24j6

09:22:37

139

4,991.0000

XLON

05002050000044524-E0OdFUcV27ur

09:23:25

190

4,992.0000

XLON

05002050000044878-E0OdFUcV28XY

09:24:10

204

4,991.0000

XLON

07002070000044677-E0OdFUcV29GB

09:26:16

138

4,991.0000

XLON

05002050000045767-E0OdFUcV2B5K

09:28:01

71

4,992.0000

XLON

05002050000047186-E0OdFUcV2Cau

09:28:01

129

4,992.0000

XLON

05002050000047186-E0OdFUcV2Caw

09:29:09

35

4,990.0000

XLON

05002050000045725-E0OdFUcV2DEC

09:29:09

103

4,990.0000

XLON

05002050000045725-E0OdFUcV2DEE

09:30:01

130

4,989.0000

XLON

05002050000048048-E0OdFUcV2DnD

09:30:01

195

4,990.0000

XLON

07002070000047986-E0OdFUcV2Dmx

09:31:36

128

4,988.0000

XLON

05002050000049056-E0OdFUcV2F9J

09:31:54

141

4,987.0000

XLON

07002070000048992-E0OdFUcV2FSe

09:34:32

127

4,991.0000

XLON

07002070000050147-E0OdFUcV2HFw

09:34:32

44

4,990.0000

XLON

07002070000049841-E0OdFUcV2HGM

09:34:32

83

4,990.0000

XLON

07002070000049841-E0OdFUcV2HGQ

09:36:01

169

4,990.0000

XLON

07002070000051246-E0OdFUcV2IF6

09:40:53

179

4,989.0000

XLON

07002070000052536-E0OdFUcV2LOp

09:40:58

170

4,988.0000

XLON

07002070000051979-E0OdFUcV2LTR

09:41:01

44

4,988.0000

XLON

07002070000053388-E0OdFUcV2La0

09:41:01

48

4,988.0000

XLON

07002070000053388-E0OdFUcV2La2

09:41:40

44

4,989.0000

XLON

07002070000053723-E0OdFUcV2MAW

09:41:40

47

4,989.0000

XLON

07002070000053723-E0OdFUcV2MAY

09:41:40

36

4,989.0000

XLON

07002070000053723-E0OdFUcV2MAa

09:41:40

55

4,989.0000

XLON

07002070000053723-E0OdFUcV2MAc

09:42:09

165

4,987.0000

XLON

05002050000049869-E0OdFUcV2MU9

09:42:53

193

4,986.0000

XLON

07002070000054216-E0OdFUcV2N74

09:43:01

225

4,985.0000

XLON

07002070000054195-E0OdFUcV2NBq

09:45:40

145

4,983.0000

XLON

05002050000055131-E0OdFUcV2PCr

09:46:10

147

4,980.0000

XLON

07002070000055749-E0OdFUcV2Pti

09:46:10

132

4,982.0000

XLON

05002050000055031-E0OdFUcV2Psy

09:47:25

107

4,978.0000

XLON

05002050000054565-E0OdFUcV2R3I

09:47:41

23

4,978.0000

XLON

07002070000056807-E0OdFUcV2RNh

09:49:21

198

4,979.0000

XLON

05002050000057863-E0OdFUcV2Ssu

09:50:18

99

4,978.0000

XLON

05002050000057592-E0OdFUcV2TbF

09:55:27

153

4,983.0000

XLON

05002050000059465-E0OdFUcV2XLT

09:55:27

177

4,982.0000

XLON

05002050000059393-E0OdFUcV2XLn

09:56:40

5

4,982.0000

XLON

07002070000061393-E0OdFUcV2YL1

09:56:40

10

4,982.0000

XLON

07002070000061393-E0OdFUcV2YL3

09:56:40

21

4,982.0000

XLON

07002070000061393-E0OdFUcV2YL5

09:56:40

64

4,982.0000

XLON

07002070000061393-E0OdFUcV2YL7

09:56:40

120

4,982.0000

XLON

07002070000061393-E0OdFUcV2YL9

09:56:40

20

4,982.0000

XLON

07002070000061393-E0OdFUcV2YLB

09:58:10

161

4,982.0000

XLON

05002050000061853-E0OdFUcV2ZzT

09:58:10

242

4,982.0000

XLON

05002050000061883-E0OdFUcV2ZzX

10:00:39

26

4,982.0000

XLON

07002070000063339-E0OdFUcV2cZs

10:00:39

39

4,982.0000

XLON

07002070000063339-E0OdFUcV2cZu

10:00:39

8

4,982.0000

XLON

07002070000063339-E0OdFUcV2cZw

10:00:39

86

4,982.0000

XLON

07002070000063339-E0OdFUcV2cZy

10:00:54

223

4,980.0000

XLON

07002070000062615-E0OdFUcV2cpE

10:01:40

44

4,979.0000

XLON

07002070000063934-E0OdFUcV2dWn

10:02:01

95

4,978.0000

XLON

05002050000063407-E0OdFUcV2e16

10:02:49

142

4,978.0000

XLON

05002050000064576-E0OdFUcV2egN

10:08:01

187

4,988.0000

XLON

07002070000067152-E0OdFUcV2k3a

10:08:20

67

4,988.0000

XLON

07002070000067603-E0OdFUcV2kIa

10:10:33

149

4,988.0000

XLON

05002050000068347-E0OdFUcV2lr7

10:11:01

148

4,987.0000

XLON

07002070000066372-E0OdFUcV2mCd

10:11:01

180

4,988.0000

XLON

05002050000068828-E0OdFUcV2mCN

10:13:34

154

4,989.0000

XLON

05002050000069995-E0OdFUcV2pKk

10:13:34

185

4,988.0000

XLON

07002070000069662-E0OdFUcV2pL7

10:15:18

182

4,989.0000

XLON

07002070000070435-E0OdFUcV2qeR

10:15:18

112

4,988.0000

XLON

05002050000070222-E0OdFUcV2qel

10:15:18

79

4,990.0000

XLON

07002070000070787-E0OdFUcV2qdn

10:16:40

137

4,984.0000

XLON

07002070000070939-E0OdFUcV2rjU

10:16:40

151

4,985.0000

XLON

07002070000071257-E0OdFUcV2rjK

10:16:40

177

4,986.0000

XLON

05002050000071604-E0OdFUcV2rit

10:19:05

142

4,988.0000

XLON

05002050000072132-E0OdFUcV2tiM

10:19:05

130

4,988.0000

XLON

07002070000072035-E0OdFUcV2tiO

10:21:39

128

4,986.0000

XLON

05002050000072850-E0OdFUcV2vIR

10:21:43

128

4,985.0000

XLON

05002050000072796-E0OdFUcV2vNZ

10:25:15

50

4,987.0000

XLON

07002070000074736-E0OdFUcV2yUx

10:25:15

97

4,987.0000

XLON

07002070000074736-E0OdFUcV2yV3

10:27:12

201

4,988.0000

XLON

05002050000075773-E0OdFUcV305G

10:30:31

153

4,991.0000

XLON

07002070000077820-E0OdFUcV32aS

10:31:01

195

4,992.0000

XLON

07002070000078062-E0OdFUcV332Y

10:37:45

145

4,996.0000

XLON

07002070000080865-E0OdFUcV387j

10:40:05

141

4,998.0000

XLON

05002050000080974-E0OdFUcV3AAa

10:40:05

183

4,998.0000

XLON

07002070000080899-E0OdFUcV3AAY

10:40:39

185

4,998.0000

XLON

05002050000081891-E0OdFUcV3ASm

10:40:39

157

4,998.0000

XLON

07002070000081865-E0OdFUcV3ASo

10:40:52

215

4,998.0000

XLON

05002050000082151-E0OdFUcV3AbL

10:41:00

183

4,996.0000

XLON

05002050000080939-E0OdFUcV3Aok

10:41:39

108

4,995.0000

XLON

07002070000082253-E0OdFUcV3BSO

10:41:39

78

4,995.0000

XLON

07002070000082253-E0OdFUcV3BSQ

10:41:53

215

4,994.0000

XLON

07002070000082103-E0OdFUcV3BYa

10:48:22

170

5,000.0000

XLON

07002070000085425-E0OdFUcV3FJl

10:48:22

58

5,000.0000

XLON

07002070000085425-E0OdFUcV3FJn

10:48:22

44

5,000.0000

XLON

07002070000085425-E0OdFUcV3FJp

10:49:01

59

5,000.0000

XLON

05002050000085735-E0OdFUcV3FaM

10:49:01

105

5,000.0000

XLON

05002050000085735-E0OdFUcV3FaO

10:50:41

181

5,000.0000

XLON

07002070000086232-E0OdFUcV3GY3

10:50:50

177

4,998.0000

XLON

07002070000084763-E0OdFUcV3Gfy

10:52:20

192

4,998.0000

XLON

05002050000087018-E0OdFUcV3HPV

10:52:30

214

4,997.0000

XLON

05002050000083626-E0OdFUcV3HZc

10:54:14

46

4,996.0000

XLON

07002070000086380-E0OdFUcV3Ii4

10:54:14

174

4,997.0000

XLON

07002070000087164-E0OdFUcV3Iho

10:54:54

242

4,998.0000

XLON

05002050000088044-E0OdFUcV3JFU

10:56:21

242

4,999.0000

XLON

07002070000088767-E0OdFUcV3KWG

10:56:24

209

4,997.0000

XLON

05002050000088676-E0OdFUcV3KZw

11:00:44

169

5,000.0000

XLON

05002050000090576-E0OdFUcV3OIe

11:03:48

143

5,000.0000

XLON

07002070000091267-E0OdFUcV3R7T

11:03:48

17

5,000.0000

XLON

07002070000091267-E0OdFUcV3R7V

11:04:09

225

4,999.0000

XLON

05002050000090894-E0OdFUcV3RJL

11:04:36

96

4,998.0000

XLON

07002070000091268-E0OdFUcV3RcN

11:04:36

85

4,998.0000

XLON

07002070000092606-E0OdFUcV3RcP

11:05:18

251

4,997.0000

XLON

05002050000092645-E0OdFUcV3S4F

11:05:19

6

4,995.0000

XLON

07002070000092933-E0OdFUcV3S5Z

11:06:43

120

4,995.0000

XLON

07002070000093549-E0OdFUcV3TH8

11:08:59

3

4,995.0000

XLON

07002070000094779-E0OdFUcV3VH9

11:08:59

3

4,995.0000

XLON

07002070000094779-E0OdFUcV3VHB

11:08:59

60

4,995.0000

XLON

07002070000094779-E0OdFUcV3VHD

11:09:50

168

4,994.0000

XLON

07002070000093431-E0OdFUcV3VqF

11:11:35

162

4,996.0000

XLON

05002050000095939-E0OdFUcV3XQR

11:13:03

243

4,995.0000

XLON

07002070000096438-E0OdFUcV3YUK

11:15:35

208

4,995.0000

XLON

05002050000097474-E0OdFUcV3a5H

11:17:19

228

4,994.0000

XLON

07002070000095671-E0OdFUcV3bJw

11:17:19

95

4,993.0000

XLON

05002050000097843-E0OdFUcV3bKO

11:17:19

6

4,993.0000

XLON

05002050000097843-E0OdFUcV3bKV

11:18:12

160

4,992.0000

XLON

05002050000098421-E0OdFUcV3bxH

11:18:47

101

4,990.0000

XLON

07002070000096209-E0OdFUcV3cS6

11:18:47

66

4,990.0000

XLON

07002070000098070-E0OdFUcV3cS8

11:22:28

116

4,992.0000

XLON

07002070000099116-E0OdFUcV3f33

11:22:56

105

4,991.0000

XLON

05002050000099128-E0OdFUcV3fk5

11:23:17

150

4,990.0000

XLON

07002070000100289-E0OdFUcV3gFB

11:28:04

117

4,985.0000

XLON

07002070000100543-E0OdFUcV3j2i

11:28:04

212

4,988.0000

XLON

07002070000101166-E0OdFUcV3j0V

11:28:04

126

4,987.0000

XLON

07002070000098981-E0OdFUcV3j0m

11:30:00

213

4,987.0000

XLON

07002070000102877-E0OdFUcV3kPj

11:32:41

29

4,987.0000

XLON

07002070000104125-E0OdFUcV3lUu

11:32:41

100

4,987.0000

XLON

07002070000104125-E0OdFUcV3lUw

11:33:01

156

4,986.0000

XLON

05002050000102864-E0OdFUcV3lro

11:39:03

92

4,985.0000

XLON

05002050000105949-E0OdFUcV3p0J

11:39:03

140

4,985.0000

XLON

07002070000104922-E0OdFUcV3p0H

11:39:03

74

4,985.0000

XLON

07002070000106524-E0OdFUcV3p0L

11:42:42

139

4,985.0000

XLON

05002050000107564-E0OdFUcV3qxI

11:42:53

179

4,984.0000

XLON

05002050000107221-E0OdFUcV3rKq

11:43:14

140

4,983.0000

XLON

07002070000105963-E0OdFUcV3re9

11:45:01

154

4,983.0000

XLON

05002050000108940-E0OdFUcV3smi

11:46:01

4

4,983.0000

XLON

05002050000109300-E0OdFUcV3tZJ

11:46:01

3

4,983.0000

XLON

05002050000109300-E0OdFUcV3tZL

11:47:10

140

4,984.0000

XLON

05002050000109814-E0OdFUcV3uQc

11:47:41

168

4,984.0000

XLON

07002070000110040-E0OdFUcV3ugp

11:49:01

7

4,984.0000

XLON

05002050000110296-E0OdFUcV3vOz

11:49:01

86

4,984.0000

XLON

05002050000110296-E0OdFUcV3vP1

11:55:26

156

4,988.0000

XLON

07002070000113152-E0OdFUcV3z8B

11:55:27

22

4,988.0000

XLON

05002050000113283-E0OdFUcV3zAP

11:55:28

194

4,987.0000

XLON

05002050000113120-E0OdFUcV3zDA

11:55:28

17

4,988.0000

XLON

07002070000113334-E0OdFUcV3zCs

11:55:28

112

4,988.0000

XLON

07002070000113334-E0OdFUcV3zCw

11:55:28

48

4,988.0000

XLON

07002070000113334-E0OdFUcV3zCy

11:55:29

44

4,987.0000

XLON

05002050000113303-E0OdFUcV3zEp

11:57:25

137

4,988.0000

XLON

07002070000113974-E0OdFUcV40eo

11:57:25

9

4,987.0000

XLON

07002070000113474-E0OdFUcV40f8

11:57:25

154

4,987.0000

XLON

07002070000113474-E0OdFUcV40fA

11:59:51

164

4,987.0000

XLON

05002050000114017-E0OdFUcV420S

11:59:51

151

4,987.0000

XLON

05002050000114228-E0OdFUcV420U

12:03:35

25

4,992.0000

XLON

05002050000116498-E0OdFUcV44uh

12:03:35

167

4,992.0000

XLON

07002070000116561-E0OdFUcV44uf

12:03:35

94

4,992.0000

XLON

05002050000116498-E0OdFUcV44ut

12:04:05

182

4,992.0000

XLON

05002050000116743-E0OdFUcV45Kd

12:04:05

155

4,992.0000

XLON

05002050000116753-E0OdFUcV45Kf

12:05:16

182

4,992.0000

XLON

05002050000117411-E0OdFUcV46TA

12:05:16

91

4,992.0000

XLON

07002070000117176-E0OdFUcV46T8

12:08:55

156

4,993.0000

XLON

05002050000118772-E0OdFUcV4AMY

12:08:55

152

4,993.0000

XLON

05002050000118945-E0OdFUcV4AMa

12:12:59

164

4,995.0000

XLON

07002070000120927-E0OdFUcV4Dq3

12:14:46

148

4,997.0000

XLON

05002050000121648-E0OdFUcV4EvT

12:14:47

178

4,997.0000

XLON

07002070000121720-E0OdFUcV4EwB

12:15:26

222

4,997.0000

XLON

07002070000122056-E0OdFUcV4Fjl

12:18:18

166

4,998.0000

XLON

05002050000123201-E0OdFUcV4HcI

12:18:45

77

4,997.0000

XLON

05002050000122950-E0OdFUcV4Hzz

12:18:45

121

4,997.0000

XLON

05002050000122950-E0OdFUcV4I01

12:18:45

90

4,996.0000

XLON

05002050000121535-E0OdFUcV4I0I

12:18:45

78

4,996.0000

XLON

07002070000121567-E0OdFUcV4I0K

12:22:19

37

4,998.0000

XLON

07002070000124859-E0OdFUcV4M5t

12:22:19

132

4,998.0000

XLON

07002070000124859-E0OdFUcV4M5w

12:22:41

2

4,998.0000

XLON

07002070000124967-E0OdFUcV4MMr

12:23:02

76

4,997.0000

XLON

05002050000123717-E0OdFUcV4MeX

12:23:02

75

4,997.0000

XLON

05002050000123717-E0OdFUcV4MeZ

12:24:20

18

4,999.0000

XLON

07002070000125592-E0OdFUcV4NPZ

12:24:21

231

4,999.0000

XLON

07002070000125593-E0OdFUcV4NR5

12:24:21

3

4,999.0000

XLON

07002070000125593-E0OdFUcV4NR7

12:27:44

172

5,000.0000

XLON

05002050000126992-E0OdFUcV4QF4

12:27:58

157

4,999.0000

XLON

07002070000126838-E0OdFUcV4QOM

12:28:56

101

4,998.0000

XLON

07002070000126357-E0OdFUcV4QvU

12:28:56

117

4,998.0000

XLON

07002070000126357-E0OdFUcV4QvW

12:30:44

35

5,000.0000

XLON

05002050000127966-E0OdFUcV4SM4

12:30:44

173

5,000.0000

XLON

05002050000127966-E0OdFUcV4SM2

12:35:13

126

5,002.0000

XLON

05002050000130275-E0OdFUcV4ViR

12:35:23

234

5,002.0000

XLON

07002070000130403-E0OdFUcV4Vor

12:35:23

7

5,002.0000

XLON

07002070000130403-E0OdFUcV4Vog

12:35:23

25

5,002.0000

XLON

07002070000130403-E0OdFUcV4Voi

12:35:34

208

5,000.0000

XLON

07002070000128463-E0OdFUcV4Vyp

12:36:28

184

4,999.0000

XLON

07002070000130608-E0OdFUcV4Wf4

12:36:28

258

5,000.0000

XLON

05002050000130637-E0OdFUcV4Wet

12:44:26

186

5,002.0000

XLON

05002050000133921-E0OdFUcV4c3X

12:46:56

205

5,002.0000

XLON

05002050000134208-E0OdFUcV4dzI

12:46:57

282

5,002.0000

XLON

07002070000134931-E0OdFUcV4e0F

12:47:21

186

5,000.0000

XLON

05002050000132621-E0OdFUcV4eMU

12:50:17

152

5,004.0000

XLON

07002070000136225-E0OdFUcV4gEd

12:50:17

126

5,004.0000

XLON

07002070000136225-E0OdFUcV4gEf

12:50:17

3

5,004.0000

XLON

07002070000136225-E0OdFUcV4gEh

12:51:01

214

5,004.0000

XLON

07002070000136483-E0OdFUcV4gpW

12:51:01

16

5,004.0000

XLON

07002070000136483-E0OdFUcV4gpa

12:52:18

195

5,006.0000

XLON

05002050000137024-E0OdFUcV4i6b

12:52:43

185

5,006.0000

XLON

07002070000137294-E0OdFUcV4ifc

12:54:18

218

5,004.0000

XLON

05002050000137230-E0OdFUcV4jrI

12:55:00

136

5,004.0000

XLON

05002050000138229-E0OdFUcV4kFS

12:56:01

150

5,006.0000

XLON

05002050000138678-E0OdFUcV4kuJ

12:57:41

160

5,006.0000

XLON

07002070000139434-E0OdFUcV4lxW

12:57:41

59

5,006.0000

XLON

07002070000139434-E0OdFUcV4lxY

12:59:21

98

5,006.0000

XLON

07002070000140068-E0OdFUcV4nEG

12:59:21

101

5,006.0000

XLON

07002070000140068-E0OdFUcV4nEI

13:01:01

181

5,004.0000

XLON

07002070000141006-E0OdFUcV4ovz

13:01:01

4

5,004.0000

XLON

07002070000141006-E0OdFUcV4ow1

13:01:19

161

5,002.0000

XLON

05002050000137985-E0OdFUcV4pCY

13:02:41

158

5,002.0000

XLON

05002050000141701-E0OdFUcV4qEU

13:04:21

76

5,002.0000

XLON

05002050000142377-E0OdFUcV4qt0

13:04:21

57

5,002.0000

XLON

05002050000142377-E0OdFUcV4qt2

13:06:01

133

5,002.0000

XLON

05002050000143016-E0OdFUcV4s8j

13:08:02

160

5,002.0000

XLON

05002050000143868-E0OdFUcV4taw

13:10:35

152

5,002.0000

XLON

05002050000144826-E0OdFUcV4vjf

13:11:00

62

5,000.0000

XLON

05002050000143713-E0OdFUcV4w29

13:11:00

98

5,000.0000

XLON

05002050000143713-E0OdFUcV4w2B

13:11:54

87

5,000.0000

XLON

07002070000145379-E0OdFUcV4wy9

13:11:54

54

5,000.0000

XLON

07002070000145379-E0OdFUcV4wyB

13:15:42

211

5,002.0000

XLON

05002050000147013-E0OdFUcV4zRs

13:15:42

97

5,002.0000

XLON

07002070000147140-E0OdFUcV4zRq

13:15:42

72

5,002.0000

XLON

07002070000147141-E0OdFUcV4zRu

13:18:20

2

5,002.0000

XLON

07002070000148580-E0OdFUcV51hC

13:18:36

135

5,002.0000

XLON

07002070000148721-E0OdFUcV51mj

13:18:36

96

5,002.0000

XLON

07002070000148721-E0OdFUcV51ml

13:19:21

167

5,002.0000

XLON

05002050000149002-E0OdFUcV52Eq

13:19:21

75

5,002.0000

XLON

05002050000149002-E0OdFUcV52Es

13:23:00

163

5,006.0000

XLON

07002070000150716-E0OdFUcV54Jd

13:23:00

61

5,006.0000

XLON

07002070000150716-E0OdFUcV54Jf

13:23:54

213

5,004.0000

XLON

07002070000150415-E0OdFUcV54og

13:25:02

173

5,004.0000

XLON

07002070000151833-E0OdFUcV55a9

13:27:37

164

5,004.0000

XLON

07002070000152216-E0OdFUcV56ul

13:27:41

236

5,004.0000

XLON

05002050000152747-E0OdFUcV56wg

13:29:21

245

5,004.0000

XLON

07002070000153625-E0OdFUcV581V

13:29:21

13

5,004.0000

XLON

07002070000153625-E0OdFUcV581X

13:32:08

165

5,004.0000

XLON

05002050000157690-E0OdFUcV5BW7

13:33:20

229

5,004.0000

XLON

07002070000160462-E0OdFUcV5DV0

13:33:49

188

5,002.0000

XLON

05002050000151444-E0OdFUcV5Ds6

13:36:15

166

5,010.0000

XLON

05002050000162551-E0OdFUcV5Hiy

13:36:15

15

5,010.0000

XLON

05002050000162551-E0OdFUcV5Hj0

13:37:41

190

5,012.0000

XLON

05002050000163828-E0OdFUcV5Jbx

13:37:41

34

5,012.0000

XLON

05002050000163828-E0OdFUcV5Jbz

13:37:41

1

5,012.0000

XLON

05002050000163828-E0OdFUcV5Jc1

13:40:22

208

5,018.0000

XLON

07002070000165978-E0OdFUcV5NWF

13:41:29

184

5,020.0000

XLON

07002070000166478-E0OdFUcV5P9j

13:42:41

183

5,020.0000

XLON

05002050000167163-E0OdFUcV5QIX

13:42:41

105

5,020.0000

XLON

05002050000167163-E0OdFUcV5QIZ

13:42:41

12

5,020.0000

XLON

05002050000167163-E0OdFUcV5QIb

13:45:25

276

5,020.0000

XLON

07002070000168213-E0OdFUcV5TXF

13:46:26

47

5,018.0000

XLON

07002070000166398-E0OdFUcV5Ue4

13:46:26

231

5,018.0000

XLON

07002070000166398-E0OdFUcV5Ue7

13:47:01

86

5,016.0000

XLON

07002070000169344-E0OdFUcV5V5n

13:47:41

157

5,016.0000

XLON

05002050000170210-E0OdFUcV5VtZ

13:49:47

129

5,018.0000

XLON

05002050000171330-E0OdFUcV5Xio

13:49:47

34

5,018.0000

XLON

05002050000171330-E0OdFUcV5Xiq

13:51:40

265

5,018.0000

XLON

05002050000172286-E0OdFUcV5Zfy

13:52:18

212

5,016.0000

XLON

05002050000171148-E0OdFUcV5a5C

13:55:00

174

5,016.0000

XLON

05002050000173870-E0OdFUcV5cMc

13:55:10

166

5,014.0000

XLON

05002050000172850-E0OdFUcV5cTp

13:55:31

192

5,012.0000

XLON

07002070000172934-E0OdFUcV5cl2

13:56:23

117

5,012.0000

XLON

05002050000174960-E0OdFUcV5dOr

13:56:55

152

5,010.0000

XLON

07002070000174861-E0OdFUcV5drR

13:57:45

125

5,012.0000

XLON

07002070000175628-E0OdFUcV5eKl

14:00:20

140

5,014.0000

XLON

05002050000176393-E0OdFUcV5gTM

14:00:20

102

5,014.0000

XLON

05002050000176729-E0OdFUcV5gTS

14:00:20

38

5,014.0000

XLON

05002050000176729-E0OdFUcV5gTU

14:01:33

161

5,012.0000

XLON

07002070000177881-E0OdFUcV5hhv

14:03:20

199

5,012.0000

XLON

05002050000179017-E0OdFUcV5jY4

14:03:57

147

5,010.0000

XLON

05002050000177515-E0OdFUcV5jzP

14:04:21

149

5,010.0000

XLON

07002070000179647-E0OdFUcV5kXJ

14:05:13

203

5,008.0000

XLON

05002050000179550-E0OdFUcV5lmf

14:06:28

148

5,012.0000

XLON

07002070000180791-E0OdFUcV5n12

14:07:07

80

5,014.0000

XLON

07002070000181032-E0OdFUcV5nak

14:08:31

126

5,016.0000

XLON

07002070000181679-E0OdFUcV5obh

14:08:31

26

5,016.0000

XLON

07002070000181679-E0OdFUcV5obj

14:09:03

154

5,014.0000

XLON

05002050000181278-E0OdFUcV5p1D

14:09:21

104

5,014.0000

XLON

07002070000182064-E0OdFUcV5pHN

14:09:27

125

5,012.0000

XLON

05002050000181968-E0OdFUcV5pLA

14:11:40

100

5,012.0000

XLON

07002070000183355-E0OdFUcV5rfX

14:11:40

18

5,012.0000

XLON

07002070000183355-E0OdFUcV5rfZ

14:11:51

161

5,010.0000

XLON

05002050000182851-E0OdFUcV5rmv

14:13:04

118

5,010.0000

XLON

05002050000183832-E0OdFUcV5smZ

14:13:04

32

5,010.0000

XLON

05002050000183832-E0OdFUcV5smb

14:13:04

110

5,010.0000

XLON

07002070000183910-E0OdFUcV5smd

14:14:36

3

5,008.0000

XLON

07002070000184834-E0OdFUcV5u3X

14:15:34

115

5,006.0000

XLON

05002050000184633-E0OdFUcV5vIW

14:16:43

152

5,006.0000

XLON

07002070000185587-E0OdFUcV5whg

14:17:51

8

5,006.0000

XLON

07002070000186620-E0OdFUcV5xsV

14:18:18

134

5,006.0000

XLON

07002070000186620-E0OdFUcV5yK5

14:18:18

12

5,006.0000

XLON

07002070000186620-E0OdFUcV5yKE

14:20:02

161

5,012.0000

XLON

05002050000187640-E0OdFUcV6007

14:24:40

301

5,020.0000

XLON

07002070000189733-E0OdFUcV64Vr

14:27:16

136

5,024.0000

XLON

05002050000191679-E0OdFUcV66bR

14:27:17

138

5,024.0000

XLON

07002070000191809-E0OdFUcV66cw

14:27:34

117

5,024.0000

XLON

07002070000191956-E0OdFUcV66mR

14:28:52

86

5,026.0000

XLON

07002070000192832-E0OdFUcV6832

14:28:52

81

5,026.0000

XLON

05002050000192694-E0OdFUcV683H

14:29:19

207

5,026.0000

XLON

05002050000192938-E0OdFUcV68aa

14:30:03

132

5,026.0000

XLON

05002050000193791-E0OdFUcV6AaD

14:30:03

39

5,026.0000

XLON

05002050000193791-E0OdFUcV6AaF

14:30:32

151

5,028.0000

XLON

05002050000195202-E0OdFUcV6D66

14:30:35

455

5,026.0000

XLON

07002070000194960-E0OdFUcV6DGs

14:31:01

150

5,026.0000

XLON

05002050000196165-E0OdFUcV6FRb

14:31:01

114

5,026.0000

XLON

05002050000196165-E0OdFUcV6FRd

14:31:40

138

5,028.0000

XLON

07002070000197118-E0OdFUcV6HT4

14:32:22

164

5,032.0000

XLON

05002050000197993-E0OdFUcV6JAH

14:32:50

212

5,036.0000

XLON

07002070000198637-E0OdFUcV6KRk

14:33:23

2

5,034.0000

XLON

05002050000199217-E0OdFUcV6LMy

14:33:25

250

5,036.0000

XLON

07002070000199338-E0OdFUcV6LPq

14:33:52

237

5,034.0000

XLON

07002070000199320-E0OdFUcV6MU4

14:34:49

206

5,036.0000

XLON

05002050000200721-E0OdFUcV6OEl

14:35:00

235

5,034.0000

XLON

07002070000200759-E0OdFUcV6OZ7

14:35:47

193

5,032.0000

XLON

05002050000198346-E0OdFUcV6Q64

14:36:01

109

5,032.0000

XLON

05002050000201986-E0OdFUcV6QTO

14:36:01

206

5,032.0000

XLON

05002050000201986-E0OdFUcV6QTQ

14:36:40

2

5,032.0000

XLON

05002050000202635-E0OdFUcV6RZL

14:36:40

108

5,032.0000

XLON

05002050000202635-E0OdFUcV6RZN

14:36:41

189

5,030.0000

XLON

07002070000201537-E0OdFUcV6RZs

14:37:41

105

5,030.0000

XLON

05002050000203688-E0OdFUcV6TQZ

14:37:41

181

5,030.0000

XLON

05002050000203688-E0OdFUcV6TQb

14:38:05

204

5,026.0000

XLON

07002070000202047-E0OdFUcV6U6O

14:38:22

220

5,024.0000

XLON

07002070000202982-E0OdFUcV6Udu

14:40:25

208

5,026.0000

XLON

05002050000206055-E0OdFUcV6YGG

14:40:57

200

5,024.0000

XLON

05002050000205084-E0OdFUcV6Z7q

14:40:57

17

5,024.0000

XLON

05002050000205084-E0OdFUcV6Z7n

14:41:01

2

5,024.0000

XLON

05002050000206668-E0OdFUcV6ZFK

14:42:19

26

5,030.0000

XLON

07002070000208167-E0OdFUcV6bTj

14:42:19

2

5,030.0000

XLON

07002070000208167-E0OdFUcV6bTl

14:42:19

5

5,030.0000

XLON

07002070000208167-E0OdFUcV6bTn

14:42:19

54

5,030.0000

XLON

07002070000208167-E0OdFUcV6bTp

14:42:19

174

5,030.0000

XLON

07002070000208167-E0OdFUcV6bTr

14:42:19

104

5,030.0000

XLON

07002070000208167-E0OdFUcV6bTt

14:43:06

170

5,034.0000

XLON

07002070000208923-E0OdFUcV6dGT

14:43:13

155

5,032.0000

XLON

05002050000208822-E0OdFUcV6dfg

14:44:46

216

5,030.0000

XLON

05002050000210103-E0OdFUcV6gfx

14:45:04

200

5,028.0000

XLON

05002050000208392-E0OdFUcV6hUn

14:46:38

58

5,030.0000

XLON

05002050000212431-E0OdFUcV6kS0

14:46:38

99

5,030.0000

XLON

05002050000212431-E0OdFUcV6kS4

14:47:42

172

5,038.0000

XLON

07002070000213617-E0OdFUcV6n2z

14:47:47

213

5,038.0000

XLON

07002070000213675-E0OdFUcV6nD7

14:48:24

213

5,036.0000

XLON

07002070000213128-E0OdFUcV6oPc

14:49:18

167

5,036.0000

XLON

07002070000214956-E0OdFUcV6pfN

14:49:39

143

5,036.0000

XLON

07002070000215225-E0OdFUcV6q6w

14:49:39

16

5,036.0000

XLON

07002070000215225-E0OdFUcV6q6y

14:49:58

153

5,034.0000

XLON

07002070000213082-E0OdFUcV6qpw

14:50:58

230

5,036.0000

XLON

07002070000216331-E0OdFUcV6tPQ

14:50:59

139

5,034.0000

XLON

07002070000215658-E0OdFUcV6tTa

14:52:19

2

5,036.0000

XLON

07002070000217504-E0OdFUcV6vtX

14:52:21

160

5,036.0000

XLON

05002050000217445-E0OdFUcV6vvP

14:52:21

39

5,036.0000

XLON

05002050000217445-E0OdFUcV6vvS

14:53:00

92

5,034.0000

XLON

05002050000216898-E0OdFUcV6x7O

14:53:00

123

5,036.0000

XLON

07002070000218140-E0OdFUcV6x7M

14:53:50

168

5,036.0000

XLON

07002070000218786-E0OdFUcV6yNB

14:54:26

199

5,036.0000

XLON

07002070000219207-E0OdFUcV6zAs

14:55:04

95

5,036.0000

XLON

05002050000219451-E0OdFUcV707I

14:55:30

153

5,036.0000

XLON

07002070000219969-E0OdFUcV70cA

14:55:46

161

5,036.0000

XLON

07002070000219996-E0OdFUcV71IM

14:56:45

184

5,036.0000

XLON

05002050000220231-E0OdFUcV72Zk

14:56:45

139

5,036.0000

XLON

07002070000220719-E0OdFUcV72Zo

14:57:47

4

5,036.0000

XLON

05002050000221525-E0OdFUcV73xN

14:57:47

3

5,036.0000

XLON

05002050000221525-E0OdFUcV73xP

14:57:48

8

5,036.0000

XLON

07002070000221624-E0OdFUcV73yT

14:57:48

145

5,036.0000

XLON

07002070000221624-E0OdFUcV73yY

14:58:19

61

5,034.0000

XLON

05002050000216898-E0OdFUcV74bv

14:58:40

184

5,038.0000

XLON

05002050000222177-E0OdFUcV75BC

14:59:40

152

5,038.0000

XLON

05002050000222469-E0OdFUcV76bv

15:00:34

182

5,038.0000

XLON

05002050000223076-E0OdFUcV78zc

15:00:35

2

5,038.0000

XLON

05002050000225255-E0OdFUcV794x

15:00:35

5

5,038.0000

XLON

05002050000225255-E0OdFUcV794z

15:00:37

152

5,038.0000

XLON

07002070000225431-E0OdFUcV79Bj

15:01:00

167

5,038.0000

XLON

07002070000225813-E0OdFUcV79hW

15:01:38

182

5,038.0000

XLON

07002070000226433-E0OdFUcV7AtE

15:01:59

260

5,036.0000

XLON

07002070000222208-E0OdFUcV7BY0

15:02:10

77

5,034.0000

XLON

05002050000222017-E0OdFUcV7CHi

15:02:34

84

5,032.0000

XLON

07002070000223174-E0OdFUcV7CvV

15:02:44

203

5,028.0000

XLON

05002050000227062-E0OdFUcV7DO9

15:04:35

69

5,032.0000

XLON

05002050000229440-E0OdFUcV7HEh

15:04:42

225

5,032.0000

XLON

07002070000229663-E0OdFUcV7HXz

15:05:32

151

5,028.0000

XLON

07002070000228183-E0OdFUcV7Inz

15:06:20

150

5,030.0000

XLON

05002050000230746-E0OdFUcV7KXw

15:06:22

2

5,030.0000

XLON

07002070000231201-E0OdFUcV7KgA

15:06:22

2

5,030.0000

XLON

07002070000231201-E0OdFUcV7KgC

15:06:33

196

5,030.0000

XLON

05002050000231268-E0OdFUcV7L3m

15:07:11

70

5,028.0000

XLON

07002070000230479-E0OdFUcV7MYI

15:07:11

89

5,028.0000

XLON

07002070000230759-E0OdFUcV7MYK

15:07:26

85

5,026.0000

XLON

05002050000228093-E0OdFUcV7Msc

15:08:00

55

5,024.0000

XLON

05002050000229629-E0OdFUcV7Neb

15:08:00

225

5,026.0000

XLON

07002070000232919-E0OdFUcV7NeZ

15:08:57

117

5,032.0000

XLON

07002070000233854-E0OdFUcV7PGF

15:08:59

166

5,030.0000

XLON

07002070000233590-E0OdFUcV7PMz

15:10:19

195

5,036.0000

XLON

07002070000235248-E0OdFUcV7S6v

15:10:32

210

5,034.0000

XLON

05002050000234548-E0OdFUcV7SXA

15:11:07

123

5,034.0000

XLON

05002050000235822-E0OdFUcV7TSR

15:11:46

140

5,034.0000

XLON

05002050000236289-E0OdFUcV7UJp

15:11:46

39

5,034.0000

XLON

05002050000236289-E0OdFUcV7UJs

15:13:03

164

5,034.0000

XLON

05002050000237068-E0OdFUcV7WIw

15:13:08

357

5,032.0000

XLON

07002070000235833-E0OdFUcV7WWM

15:13:29

150

5,028.0000

XLON

05002050000234550-E0OdFUcV7XMG

15:13:29

209

5,026.0000

XLON

05002050000237497-E0OdFUcV7XN0

15:15:06

225

5,028.0000

XLON

07002070000238623-E0OdFUcV7Zno

15:16:00

83

5,028.0000

XLON

07002070000240037-E0OdFUcV7big

15:16:23

165

5,030.0000

XLON

05002050000240418-E0OdFUcV7cTM

15:17:07

2

5,030.0000

XLON

07002070000241106-E0OdFUcV7dZX

15:17:42

141

5,030.0000

XLON

05002050000241447-E0OdFUcV7eeC

15:17:42

28

5,030.0000

XLON

05002050000241447-E0OdFUcV7eeE

15:17:42

116

5,030.0000

XLON

05002050000241447-E0OdFUcV7eeG

15:17:42

172

5,030.0000

XLON

05002050000241447-E0OdFUcV7eeI

15:17:42

3

5,030.0000

XLON

05002050000241447-E0OdFUcV7eeK

15:18:00

150

5,028.0000

XLON

07002070000240127-E0OdFUcV7ewI

15:18:28

66

5,026.0000

XLON

07002070000239241-E0OdFUcV7fqX

15:19:31

154

5,026.0000

XLON

05002050000242861-E0OdFUcV7hw4

15:19:31

81

5,026.0000

XLON

05002050000242861-E0OdFUcV7hw6

15:20:01

74

5,026.0000

XLON

05002050000242987-E0OdFUcV7ife

15:21:36

167

5,026.0000

XLON

05002050000244125-E0OdFUcV7lDn

15:21:48

237

5,026.0000

XLON

07002070000244715-E0OdFUcV7ldJ

15:23:09

149

5,030.0000

XLON

07002070000246018-E0OdFUcV7nUU

15:24:18

222

5,030.0000

XLON

07002070000246570-E0OdFUcV7pHL

15:24:18

149

5,030.0000

XLON

05002050000246442-E0OdFUcV7pHN

15:24:25

340

5,028.0000

XLON

05002050000247010-E0OdFUcV7pV9

15:25:07

103

5,026.0000

XLON

07002070000246571-E0OdFUcV7qQ9

15:25:07

45

5,026.0000

XLON

07002070000246571-E0OdFUcV7qQC

15:25:21

225

5,024.0000

XLON

05002050000246910-E0OdFUcV7qxP

15:25:22

179

5,022.0000

XLON

07002070000247135-E0OdFUcV7r6q

15:26:42

6

5,024.0000

XLON

05002050000249178-E0OdFUcV7t8u

15:26:42

176

5,024.0000

XLON

05002050000249178-E0OdFUcV7t8w

15:30:16

83

5,022.0000

XLON

05002050000251899-E0OdFUcV7ysP

15:30:16

70

5,022.0000

XLON

07002070000252100-E0OdFUcV7ysN

15:30:16

21

5,022.0000

XLON

05002050000252083-E0OdFUcV7ysR

15:30:16

47

5,022.0000

XLON

05002050000252083-E0OdFUcV7ysT

15:30:40

281

5,020.0000

XLON

07002070000248754-E0OdFUcV7zgM

15:31:08

146

5,018.0000

XLON

05002050000251900-E0OdFUcV80fM

15:31:17

196

5,018.0000

XLON

07002070000253286-E0OdFUcV80yX

15:32:44

187

5,018.0000

XLON

05002050000254327-E0OdFUcV83AC

15:33:22

105

5,018.0000

XLON

05002050000254866-E0OdFUcV84Cx

15:33:22

85

5,018.0000

XLON

05002050000254866-E0OdFUcV84Cz

15:33:32

255

5,016.0000

XLON

07002070000253230-E0OdFUcV84WN

15:34:06

136

5,020.0000

XLON

07002070000255553-E0OdFUcV85Jv

15:34:33

6

5,022.0000

XLON

05002050000255890-E0OdFUcV85vU

15:34:33

139

5,022.0000

XLON

05002050000255890-E0OdFUcV85vX

15:35:14

34

5,020.0000

XLON

07002070000256546-E0OdFUcV86mk

15:35:14

111

5,020.0000

XLON

07002070000256546-E0OdFUcV86mi

15:35:48

226

5,018.0000

XLON

07002070000255920-E0OdFUcV87VO

15:36:26

193

5,020.0000

XLON

07002070000257568-E0OdFUcV88IO

15:36:54

228

5,018.0000

XLON

05002050000257271-E0OdFUcV899N

15:37:43

174

5,018.0000

XLON

05002050000258560-E0OdFUcV8A28

15:37:53

154

5,018.0000

XLON

05002050000258666-E0OdFUcV8AGC

15:38:04

118

5,016.0000

XLON

05002050000255207-E0OdFUcV8Ab7

15:38:04

111

5,016.0000

XLON

05002050000258746-E0OdFUcV8AbB

15:39:31

173

5,016.0000

XLON

05002050000260118-E0OdFUcV8CNu

15:39:31

10

5,016.0000

XLON

05002050000260118-E0OdFUcV8CNw

15:40:11

30

5,014.0000

XLON

05002050000260668-E0OdFUcV8DDQ

15:40:11

56

5,014.0000

XLON

05002050000260668-E0OdFUcV8DDV

15:41:03

225

5,014.0000

XLON

07002070000261673-E0OdFUcV8EBK

15:41:35

107

5,014.0000

XLON

05002050000261699-E0OdFUcV8Eqy

15:43:22

195

5,016.0000

XLON

05002050000263285-E0OdFUcV8HLT

15:43:22

187

5,016.0000

XLON

05002050000263285-E0OdFUcV8HLV

15:44:23

36

5,016.0000

XLON

07002070000264251-E0OdFUcV8IoB

15:44:23

26

5,016.0000

XLON

07002070000264251-E0OdFUcV8IoD

15:44:23

100

5,016.0000

XLON

07002070000264251-E0OdFUcV8IoF

15:44:23

168

5,016.0000

XLON

07002070000264251-E0OdFUcV8IoH

15:44:23

10

5,016.0000

XLON

07002070000264251-E0OdFUcV8IoJ

15:45:48

185

5,014.0000

XLON

07002070000263010-E0OdFUcV8LB4

15:46:03

2

5,014.0000

XLON

05002050000265707-E0OdFUcV8LjE

15:47:37

240

5,016.0000

XLON

07002070000267245-E0OdFUcV8OPA

15:48:30

238

5,016.0000

XLON

05002050000267656-E0OdFUcV8PRT

15:49:42

8

5,016.0000

XLON

07002070000268454-E0OdFUcV8RWV

15:49:42

136

5,016.0000

XLON

07002070000268454-E0OdFUcV8RWX

15:49:56

5

5,016.0000

XLON

05002050000268855-E0OdFUcV8RsN

15:49:56

180

5,016.0000

XLON

05002050000268855-E0OdFUcV8RsP

15:49:56

103

5,016.0000

XLON

05002050000268855-E0OdFUcV8RsR

15:50:13

243

5,014.0000

XLON

07002070000265949-E0OdFUcV8SUZ

15:51:04

174

5,014.0000

XLON

05002050000269885-E0OdFUcV8Tem

15:51:04

181

5,014.0000

XLON

05002050000269885-E0OdFUcV8Teo

15:51:04

2

5,014.0000

XLON

05002050000269885-E0OdFUcV8Teq

15:52:45

2

5,018.0000

XLON

05002050000271252-E0OdFUcV8W7R

15:52:45

181

5,018.0000

XLON

05002050000271252-E0OdFUcV8W7T

15:52:45

171

5,018.0000

XLON

05002050000271252-E0OdFUcV8W7V

15:52:45

100

5,018.0000

XLON

05002050000271252-E0OdFUcV8W7X

15:53:13

144

5,016.0000

XLON

05002050000270601-E0OdFUcV8Woj

15:55:32

26

5,016.0000

XLON

07002070000273794-E0OdFUcV8a2U

15:55:32

120

5,016.0000

XLON

07002070000273794-E0OdFUcV8a25

15:56:26

7

5,016.0000

XLON

07002070000273794-E0OdFUcV8b7U

15:56:26

151

5,016.0000

XLON

07002070000273864-E0OdFUcV8b7W

15:56:35

4

5,016.0000

XLON

05002050000274478-E0OdFUcV8bMw

15:56:36

191

5,016.0000

XLON

07002070000274701-E0OdFUcV8bOh

15:57:15

2

5,016.0000

XLON

05002050000275071-E0OdFUcV8cG3

15:57:20

148

5,016.0000

XLON

05002050000275145-E0OdFUcV8cMI

15:57:20

5

5,016.0000

XLON

05002050000275145-E0OdFUcV8cMF

15:57:20

54

5,016.0000

XLON

05002050000275145-E0OdFUcV8cM2

15:57:59

77

5,016.0000

XLON

07002070000275802-E0OdFUcV8d9n

15:58:23

27

5,016.0000

XLON

07002070000276061-E0OdFUcV8dZL

15:58:23

2

5,016.0000

XLON

07002070000276061-E0OdFUcV8dZN

15:58:29

231

5,016.0000

XLON

05002050000275916-E0OdFUcV8deb

15:58:31

213

5,014.0000

XLON

07002070000272766-E0OdFUcV8dif

15:58:45

173

5,012.0000

XLON

07002070000270066-E0OdFUcV8dxD

16:00:47

278

5,012.0000

XLON

05002050000277681-E0OdFUcV8hjW

16:01:02

215

5,010.0000

XLON

05002050000277202-E0OdFUcV8iAt

16:01:34

158

5,010.0000

XLON

07002070000278272-E0OdFUcV8ixk

16:02:01

86

5,010.0000

XLON

07002070000278767-E0OdFUcV8jdc

16:02:19

101

5,010.0000

XLON

07002070000278767-E0OdFUcV8k2I

16:03:42

335

5,014.0000

XLON

05002050000279340-E0OdFUcV8leq

16:03:44

61

5,012.0000

XLON

07002070000279464-E0OdFUcV8li6

16:03:44

37

5,012.0000

XLON

07002070000279464-E0OdFUcV8liD

16:03:44

73

5,012.0000

XLON

07002070000279464-E0OdFUcV8liL

16:03:44

185

5,012.0000

XLON

07002070000279500-E0OdFUcV8liN

16:05:22

192

5,014.0000

XLON

07002070000281482-E0OdFUcV8ntl

16:05:22

100

5,014.0000

XLON

07002070000281482-E0OdFUcV8ntn

16:05:22

181

5,014.0000

XLON

07002070000281482-E0OdFUcV8ntp

16:05:22

100

5,014.0000

XLON

07002070000281482-E0OdFUcV8ntr

16:05:43

26

5,012.0000

XLON

05002050000281244-E0OdFUcV8oDW

16:05:43

213

5,012.0000

XLON

05002050000281244-E0OdFUcV8oDb

16:06:51

142

5,016.0000

XLON

05002050000282264-E0OdFUcV8pdL

16:07:19

230

5,018.0000

XLON

05002050000282857-E0OdFUcV8qQD

16:07:27

181

5,016.0000

XLON

05002050000282814-E0OdFUcV8qZR

16:07:29

163

5,014.0000

XLON

07002070000283083-E0OdFUcV8qbr

16:07:29

17

5,014.0000

XLON

07002070000283083-E0OdFUcV8qbt

16:08:56

231

5,014.0000

XLON

05002050000283198-E0OdFUcV8saN

16:09:25

100

5,014.0000

XLON

05002050000284273-E0OdFUcV8t7P

16:09:25

3

5,014.0000

XLON

05002050000284273-E0OdFUcV8t7R

16:09:25

2

5,014.0000

XLON

05002050000284273-E0OdFUcV8t7T

16:09:25

100

5,014.0000

XLON

05002050000284273-E0OdFUcV8t7V

16:09:25

119

5,014.0000

XLON

05002050000284273-E0OdFUcV8t7X

16:10:57

221

5,012.0000

XLON

07002070000283383-E0OdFUcV8v9O

16:12:21

142

5,010.0000

XLON

05002050000285527-E0OdFUcV8xAQ

16:12:23

237

5,008.0000

XLON

05002050000284375-E0OdFUcV8xDz

16:12:51

189

5,008.0000

XLON

05002050000286767-E0OdFUcV8xjF

16:13:09

195

5,008.0000

XLON

07002070000287240-E0OdFUcV8y8v

16:13:09

7

5,008.0000

XLON

07002070000287240-E0OdFUcV8y8x

16:13:09

3

5,008.0000

XLON

07002070000287240-E0OdFUcV8y8z

16:13:12

171

5,006.0000

XLON

05002050000285481-E0OdFUcV8yEC

16:13:17

93

5,004.0000

XLON

07002070000286710-E0OdFUcV8yN6

16:13:17

110

5,004.0000

XLON

07002070000286710-E0OdFUcV8yN8

16:14:25

181

5,006.0000

XLON

05002050000287952-E0OdFUcV8zkG

16:14:25

140

5,006.0000

XLON

05002050000287952-E0OdFUcV8zkI

16:14:25

158

5,006.0000

XLON

05002050000287952-E0OdFUcV8zkK

16:15:09

113

5,004.0000

XLON

07002070000288146-E0OdFUcV90jH

16:17:23

150

5,008.0000

XLON

05002050000289497-E0OdFUcV93sK

16:17:23

3

5,008.0000

XLON

05002050000289497-E0OdFUcV93sM

16:17:23

2

5,008.0000

XLON

05002050000289497-E0OdFUcV93sO

16:17:23

69

5,008.0000

XLON

05002050000289497-E0OdFUcV93sQ

16:17:23

100

5,008.0000

XLON

05002050000289497-E0OdFUcV93sS

16:17:23

181

5,008.0000

XLON

05002050000289497-E0OdFUcV93sU

16:17:23

2

5,008.0000

XLON

05002050000289497-E0OdFUcV93sW

16:17:45

6

5,008.0000

XLON

07002070000289822-E0OdFUcV94Q4

16:18:14

134

5,008.0000

XLON

05002050000289636-E0OdFUcV94ry

16:18:39

134

5,008.0000

XLON

07002070000290002-E0OdFUcV95LJ

16:18:39

98

5,008.0000

XLON

07002070000290002-E0OdFUcV95LL

16:18:40

143

5,006.0000

XLON

05002050000289330-E0OdFUcV95OQ

16:20:04

182

5,008.0000

XLON

07002070000290270-E0OdFUcV9714

16:20:04

100

5,008.0000

XLON

07002070000290270-E0OdFUcV9716

16:20:04

2

5,008.0000

XLON

07002070000290270-E0OdFUcV9718

16:20:39

263

5,006.0000

XLON

07002070000290160-E0OdFUcV97kB

16:21:05

454

5,006.0000

XLON

07002070000290542-E0OdFUcV98Nq

16:22:45

182

5,006.0000

XLON

05002050000290585-E0OdFUcV9AAS

16:22:45

7

5,006.0000

XLON

05002050000290585-E0OdFUcV9AAU

16:22:45

254

5,006.0000

XLON

05002050000290585-E0OdFUcV9AAW

16:22:45

3

5,006.0000

XLON

05002050000290585-E0OdFUcV9AAY

16:22:45

6

5,006.0000

XLON

05002050000290585-E0OdFUcV9AAa

16:22:45

100

5,006.0000

XLON

05002050000290585-E0OdFUcV9AAc

16:22:45

103

5,006.0000

XLON

05002050000290585-E0OdFUcV9AAe

16:22:45

191

5,006.0000

XLON

05002050000290585-E0OdFUcV9AAg

16:22:45

4

5,006.0000

XLON

05002050000290585-E0OdFUcV9AAi

16:24:25

191

5,006.0000

XLON

07002070000291224-E0OdFUcV9Cqx

16:24:25

100

5,006.0000

XLON

07002070000291224-E0OdFUcV9Cqz

16:24:25

191

5,006.0000

XLON

07002070000291224-E0OdFUcV9Cr1

16:24:25

16

5,006.0000

XLON

07002070000291224-E0OdFUcV9Cr3

16:26:05

98

5,008.0000

XLON

05002050000291315-E0OdFUcV9FN6

16:26:44

171

5,008.0000

XLON

07002070000291751-E0OdFUcV9G9W

16:27:07

171

5,008.0000

XLON

07002070000291851-E0OdFUcV9Gpt

16:27:07

72

5,008.0000

XLON

07002070000291851-E0OdFUcV9Gpv

16:27:40

124

5,008.0000

XLON

07002070000291956-E0OdFUcV9HWP

16:27:40

3

5,008.0000

XLON

07002070000291956-E0OdFUcV9HWR

16:27:40

2

5,008.0000

XLON

07002070000291956-E0OdFUcV9HWT

16:27:40

68

5,008.0000

XLON

07002070000291956-E0OdFUcV9HWV

16:27:40

120

5,008.0000

XLON

07002070000291956-E0OdFUcV9HWX

 

For further information, please contact:

 

Ashtead Group plc

 

Will Shaw, Director of Investor Relations

 

+44 (0)20 7726 9700

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 

Companies

Ashtead Group (AHT)
UK 100
FTSE quotes by TradingView

Latest directors dealings

All directors dealings today